Grocery Outlet

GO
🏛️ usa →
16.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.15 19.39 19.11 19.12 36.2K
09:32 19.12 19.14 19.08 19.14 2.2K
09:33 19.20 19.30 19.10 19.10 9.6K
09:34 19.10 19.16 19.10 19.16 1.9K
09:35 19.12 19.12 19.12 19.12 0.9K
09:36 19.20 19.22 19.20 19.22 2.4K
09:37 19.24 19.25 19.24 19.25 0.5K
09:38 19.21 19.21 19.21 19.21 0.8K
09:39 19.21 19.21 19.21 19.21 0.4K
09:40 19.21 19.26 19.21 19.26 0.4K
09:41 19.22 19.25 19.22 19.25 0.7K
09:42 19.22 19.22 19.22 19.22 0.3K
09:43 19.20 19.28 19.20 19.28 1.0K
09:44 19.24 19.24 19.14 19.14 6.1K
09:45 19.16 19.23 19.16 19.23 2.4K
09:46 19.23 19.23 19.19 19.19 1.1K
09:47 19.19 19.19 19.18 19.18 1.6K
09:48 19.18 19.18 19.17 19.17 2.0K
09:49 19.12 19.13 19.12 19.13 2.9K
09:50 19.12 19.16 19.12 19.16 3.1K
09:51 19.17 19.19 19.17 19.19 0.3K
09:52 19.15 19.15 19.10 19.13 4.5K
09:53 19.13 19.13 19.10 19.10 3.4K
09:54 19.09 19.09 19.09 19.09 0.7K
09:55 19.09 19.09 19.06 19.06 2.7K
09:56 19.10 19.16 19.10 19.16 4.6K
09:57 19.16 19.16 19.16 19.16 1.3K
09:58 19.15 19.15 19.13 19.13 1.0K
09:59 19.13 19.22 19.13 19.22 4.4K
10:00 19.25 19.31 19.25 19.31 5.3K
10:01 19.33 19.37 19.33 19.37 4.3K
10:02 19.37 19.38 19.37 19.38 0.6K
10:03 19.35 19.35 19.33 19.33 2.7K
10:04 19.33 19.33 19.33 19.33 2.0K
10:05 19.30 19.31 19.30 19.31 3.6K
10:06 19.31 19.34 19.31 19.34 6.0K
10:07 19.32 19.32 19.30 19.30 4.6K
10:08 19.27 19.27 19.26 19.26 2.4K
10:09 19.26 19.29 19.26 19.29 1.4K
10:10 19.29 19.32 19.29 19.32 8.3K
10:11 19.34 19.38 19.34 19.38 3.1K
10:12 19.38 19.39 19.38 19.38 3.4K
10:13 19.38 19.45 19.38 19.42 3.1K
10:14 19.45 19.49 19.45 19.48 4.0K
10:15 19.48 19.49 19.48 19.48 8.6K
10:16 19.48 19.48 19.46 19.46 3.5K
10:17 19.46 19.46 19.43 19.45 3.9K
10:18 19.45 19.46 19.37 19.37 6.2K
10:19 19.37 19.37 19.36 19.36 2.8K
10:20 19.36 19.37 19.34 19.34 3.7K
10:21 19.34 19.37 19.33 19.35 4.2K
10:22 19.35 19.35 19.35 19.35 1.2K
10:23 19.35 19.36 19.35 19.36 3.8K
10:24 19.36 19.36 19.33 19.33 1.9K
10:25 19.33 19.33 19.31 19.33 2.7K
10:26 19.36 19.37 19.36 19.37 1.6K
10:27 19.37 19.37 19.37 19.37 0.4K
10:28 19.37 19.37 19.32 19.32 1.3K
10:29 19.32 19.32 19.31 19.31 1.7K
10:30 19.31 19.32 19.30 19.32 2.3K
10:31 19.32 19.32 19.30 19.30 0.4K
10:32 19.30 19.31 19.30 19.31 1.6K
10:33 19.31 19.31 19.30 19.30 3.8K
10:34 19.30 19.34 19.30 19.34 2.8K
10:35 19.34 19.34 19.34 19.34 0.7K
10:36 19.28 19.28 19.26 19.26 1.3K
10:37 19.26 19.27 19.26 19.27 1.0K
10:38 19.27 19.27 19.27 19.27 0.6K
10:39 19.27 19.27 19.27 19.27 0.5K
10:40 19.27 19.27 19.27 19.27 0.7K
10:41 19.26 19.26 19.21 19.21 1.8K
10:42 19.21 19.22 19.21 19.22 3.6K
10:43 19.23 19.26 19.23 19.26 4.5K
10:44 19.26 19.26 19.25 19.25 2.1K
10:45 19.25 19.25 19.25 19.25 0.6K
10:46 19.25 19.25 19.25 19.25 1.1K
10:47 19.24 19.25 19.24 19.25 1.1K
10:48 19.27 19.30 19.27 19.30 2.7K
10:49 19.30 19.34 19.30 19.34 3.0K
10:50 19.33 19.36 19.33 19.35 3.0K
10:51 19.35 19.35 19.31 19.31 3.9K
10:52 19.31 19.31 19.31 19.31 1.6K
10:53 19.33 19.33 19.30 19.30 1.5K
10:54 19.30 19.30 19.30 19.30 0.8K
10:55 19.30 19.30 19.30 19.30 1.4K
10:56 19.30 19.30 19.30 19.30 0.8K
10:57 19.27 19.27 19.25 19.25 3.3K
10:58 19.25 19.28 19.25 19.28 2.7K
10:59 19.28 19.28 19.27 19.27 2.4K
11:00 19.26 19.26 19.23 19.26 3.2K
11:01 19.26 19.27 19.26 19.27 3.3K
11:02 19.26 19.26 19.26 19.26 3.0K
11:03 19.26 19.26 19.24 19.24 3.2K
11:04 19.23 19.26 19.23 19.26 1.8K
11:05 19.26 19.26 19.26 19.26 0.6K
11:06 19.25 19.25 19.25 19.25 1.1K
11:07 19.27 19.27 19.27 19.27 4.0K
11:08 19.27 19.28 19.26 19.26 2.2K
11:09 19.26 19.28 19.25 19.28 5.1K
11:10 19.27 19.29 19.27 19.29 1.9K
11:11 19.30 19.30 19.27 19.27 1.5K
11:12 19.29 19.30 19.27 19.27 2.4K
11:13 19.28 19.28 19.27 19.27 0.6K
11:14 19.28 19.31 19.28 19.31 4.4K
11:15 19.31 19.31 19.30 19.30 2.8K
11:16 19.37 19.38 19.37 19.38 14.8K
11:17 19.35 19.35 19.34 19.34 1.5K
11:18 19.32 19.32 19.32 19.32 2.2K
11:19 19.32 19.32 19.32 19.32 0.8K
11:20 19.32 19.40 19.32 19.40 10.3K
11:21 19.40 19.40 19.40 19.40 0.8K
11:22 19.40 19.40 19.40 19.40 0.9K
11:23 19.40 19.40 19.38 19.38 2.4K
11:24 19.38 19.38 19.35 19.35 1.8K
11:25 19.33 19.33 19.33 19.33 2.1K
11:26 19.33 19.34 19.33 19.34 0.5K
11:27 19.34 19.34 19.33 19.33 0.9K
11:28 19.33 19.33 19.33 19.33 0.3K
11:29 19.33 19.33 19.33 19.33 0.4K
11:30 19.33 19.35 19.33 19.34 3.7K
11:31 19.34 19.34 19.34 19.34 1.0K
11:32 19.35 19.35 19.34 19.34 4.4K
11:33 19.32 19.32 19.30 19.30 1.1K
11:34 19.26 19.26 19.25 19.25 1.9K
11:35 19.25 19.25 19.25 19.25 0.4K
11:36 19.25 19.25 19.24 19.24 0.5K
11:37 19.24 19.24 19.24 19.24 0.4K
11:38 19.24 19.24 19.24 19.24 0.5K
11:39 19.23 19.24 19.22 19.24 3.1K
11:40 19.25 19.27 19.25 19.27 2.6K
11:41 19.29 19.34 19.29 19.34 2.0K
11:42 19.31 19.31 19.31 19.31 2.6K
11:43 19.32 19.36 19.32 19.36 3.4K
11:44 19.36 19.36 19.34 19.34 1.0K
11:45 19.34 19.34 19.33 19.33 3.7K
11:46 19.35 19.35 19.35 19.35 2.8K
11:47 19.35 19.35 19.33 19.33 1.1K
11:48 19.33 19.34 19.33 19.34 1.2K
11:49 19.34 19.34 19.33 19.33 1.5K
11:50 19.33 19.33 19.33 19.33 0.5K
11:51 19.33 19.33 19.33 19.33 0.9K
11:52 19.33 19.33 19.33 19.33 0.2K
11:53 19.33 19.33 19.33 19.33 0.6K
11:54 19.33 19.35 19.33 19.35 2.3K
11:55 19.35 19.35 19.35 19.35 0.6K
11:56 19.35 19.35 19.32 19.32 2.7K
11:57 19.32 19.32 19.32 19.32 0.3K
11:58 19.31 19.31 19.30 19.30 3.9K
11:59 19.30 19.30 19.30 19.30 1.5K
12:00 19.30 19.31 19.30 19.31 0.7K
12:01 19.30 19.30 19.23 19.23 2.7K
12:02 19.24 19.25 19.24 19.25 2.4K
12:03 19.25 19.25 19.23 19.23 0.8K
12:04 19.23 19.24 19.23 19.24 1.0K
12:05 19.24 19.24 19.24 19.24 1.2K
12:06 19.24 19.26 19.21 19.21 5.3K
12:07 19.20 19.24 19.20 19.24 2.3K
12:08 19.24 19.26 19.24 19.26 2.2K
12:09 19.26 19.26 19.26 19.26 1.0K
12:10 19.25 19.25 19.24 19.24 1.4K
12:11 19.24 19.24 19.24 19.24 0.4K
12:12 19.23 19.24 19.23 19.24 1.0K
12:13 19.24 19.24 19.24 19.24 0.1K
12:14 19.23 19.23 19.23 19.23 0.6K
12:15 19.22 19.26 19.22 19.26 3.3K
12:16 19.26 19.26 19.25 19.25 1.2K
12:17 19.25 19.25 19.24 19.24 0.9K
12:18 19.23 19.23 19.23 19.23 4.6K
12:19 19.24 19.27 19.24 19.27 4.0K
12:20 19.27 19.27 19.26 19.26 0.8K
12:21 19.26 19.26 19.25 19.25 1.1K
12:22 19.24 19.25 19.24 19.25 1.7K
12:23 19.25 19.25 19.25 19.25 0.3K
12:24 19.25 19.27 19.25 19.27 5.6K
12:25 19.26 19.26 19.26 19.26 0.4K
12:26 19.26 19.26 19.25 19.25 0.4K
12:27 19.25 19.25 19.25 19.25 1.4K
12:28 19.25 19.25 19.25 19.25 1.0K
12:29 19.25 19.26 19.25 19.26 1.8K
12:30 19.26 19.26 19.25 19.26 0.9K
12:31 19.26 19.26 19.26 19.26 0.7K
12:32 19.26 19.26 19.26 19.26 1.9K
12:33 19.26 19.26 19.24 19.25 4.4K
12:34 19.25 19.25 19.22 19.22 1.7K
12:35 19.22 19.22 19.14 19.14 1.3K
12:36 19.14 19.14 19.12 19.12 1.5K
12:37 19.12 19.15 19.12 19.15 3.1K
12:38 19.15 19.15 19.15 19.15 1.5K
12:39 19.15 19.16 19.14 19.15 3.3K
12:40 19.15 19.17 19.15 19.17 0.8K
12:41 19.17 19.17 19.17 19.17 0.7K
12:42 19.18 19.18 19.15 19.15 4.2K
12:43 19.15 19.15 19.12 19.12 0.9K
12:44 19.12 19.13 19.09 19.13 4.9K
12:45 19.13 19.14 19.13 19.14 1.1K
12:46 19.15 19.15 19.12 19.12 3.2K
12:47 19.13 19.13 19.13 19.13 2.6K
12:48 19.13 19.15 19.13 19.15 3.3K
12:49 19.15 19.16 19.15 19.16 2.2K
12:50 19.17 19.17 19.16 19.16 1.7K
12:51 19.16 19.16 19.16 19.16 0.5K
12:52 19.16 19.17 19.16 19.17 2.5K
12:53 19.17 19.19 19.17 19.19 2.3K
12:54 19.19 19.20 19.19 19.20 1.2K
12:55 19.20 19.20 19.20 19.20 1.2K
12:56 19.20 19.20 19.20 19.20 1.0K
12:57 19.19 19.20 19.19 19.20 1.6K
12:58 19.20 19.22 19.20 19.22 4.6K
12:59 19.22 19.23 19.22 19.23 1.1K
13:00 19.23 19.23 19.22 19.23 1.1K
13:01 19.23 19.23 19.22 19.22 1.0K
13:02 19.22 19.24 19.22 19.24 4.3K
13:03 19.24 19.24 19.22 19.22 1.6K
13:04 19.21 19.21 19.19 19.19 1.3K
13:05 19.20 19.20 19.20 19.20 0.9K
13:06 19.18 19.21 19.18 19.20 4.3K
13:07 19.20 19.21 19.20 19.20 1.1K
13:08 19.20 19.20 19.17 19.17 1.6K
13:09 19.16 19.17 19.16 19.17 2.6K
13:10 19.17 19.20 19.17 19.20 1.9K
13:11 19.20 19.21 19.20 19.21 2.0K
13:12 19.21 19.21 19.21 19.21 0.8K
13:13 19.21 19.21 19.21 19.21 1.2K
13:14 19.21 19.23 19.21 19.23 2.2K
13:15 19.21 19.21 19.20 19.20 3.4K
13:16 19.20 19.23 19.20 19.23 1.5K
13:17 19.23 19.23 19.23 19.23 2.5K
13:18 19.23 19.23 19.23 19.23 1.6K
13:19 19.23 19.23 19.18 19.18 2.2K
13:20 19.18 19.20 19.18 19.20 2.3K
13:21 19.20 19.20 19.20 19.20 0.9K
13:22 19.20 19.23 19.20 19.23 2.6K
13:23 19.23 19.25 19.23 19.25 2.6K
13:24 19.25 19.25 19.25 19.25 1.1K
13:25 19.25 19.25 19.24 19.24 3.0K
13:26 19.24 19.26 19.24 19.26 2.4K
13:27 19.24 19.24 19.24 19.24 0.9K
13:28 19.24 19.25 19.24 19.24 1.3K
13:29 19.25 19.26 19.24 19.26 2.9K
13:30 19.26 19.26 19.26 19.26 1.7K
13:31 19.25 19.27 19.25 19.26 1.5K
13:32 19.25 19.25 19.25 19.25 1.0K
13:33 19.25 19.26 19.25 19.26 1.2K
13:34 19.26 19.26 19.26 19.26 0.5K
13:35 19.26 19.26 19.26 19.26 0.7K
13:36 19.26 19.28 19.26 19.28 5.3K
13:37 19.27 19.27 19.26 19.27 1.6K
13:38 19.26 19.26 19.25 19.26 3.8K
13:39 19.26 19.26 19.25 19.25 1.6K
13:40 19.26 19.26 19.25 19.25 8.7K
13:41 19.25 19.25 19.21 19.21 1.8K
13:42 19.21 19.21 19.20 19.21 3.5K
13:43 19.22 19.22 19.21 19.21 0.7K
13:44 19.21 19.22 19.21 19.22 2.8K
13:45 19.22 19.22 19.22 19.22 1.2K
13:46 19.22 19.22 19.19 19.19 2.8K
13:47 19.19 19.21 19.19 19.19 4.1K
13:48 19.19 19.19 19.19 19.19 1.8K
13:49 19.19 19.20 19.19 19.20 1.2K
13:50 19.20 19.20 19.20 19.20 0.8K
13:51 19.20 19.20 19.20 19.20 1.3K
13:52 19.19 19.19 19.19 19.19 1.5K
13:53 19.18 19.18 19.17 19.17 0.8K
13:54 19.17 19.17 19.17 19.17 0.7K
13:55 19.17 19.17 19.16 19.16 1.0K
13:56 19.17 19.19 19.17 19.19 5.2K
13:57 19.19 19.19 19.19 19.19 1.8K
13:58 19.19 19.19 19.15 19.15 0.9K
13:59 19.17 19.17 19.17 19.17 2.2K
14:00 19.17 19.18 19.17 19.17 1.8K
14:01 19.17 19.17 19.17 19.17 5.4K
14:02 19.17 19.19 19.17 19.19 2.3K
14:03 19.19 19.21 19.19 19.21 1.0K
14:04 19.20 19.20 19.17 19.17 2.2K
14:05 19.19 19.19 19.18 19.19 3.0K
14:06 19.19 19.22 19.19 19.20 7.7K
14:07 19.20 19.20 19.20 19.20 0.4K
14:08 19.20 19.20 19.20 19.20 1.6K
14:09 19.20 19.20 19.20 19.20 1.2K
14:10 19.19 19.26 19.19 19.26 8.0K
14:11 19.27 19.27 19.24 19.24 4.6K
14:12 19.24 19.24 19.24 19.24 0.7K
14:13 19.24 19.29 19.24 19.29 4.5K
14:14 19.28 19.29 19.28 19.28 2.3K
14:15 19.29 19.31 19.28 19.30 2.1K
14:16 19.31 19.33 19.31 19.33 3.8K
14:17 19.33 19.33 19.32 19.32 2.7K
14:18 19.32 19.35 19.32 19.34 2.5K
14:19 19.34 19.34 19.33 19.33 6.2K
14:20 19.33 19.34 19.33 19.33 3.1K
14:21 19.33 19.34 19.33 19.34 3.7K
14:22 19.35 19.39 19.35 19.39 7.9K
14:23 19.39 19.40 19.39 19.40 2.3K
14:24 19.39 19.39 19.37 19.37 7.8K
14:25 19.38 19.39 19.38 19.38 2.7K
14:26 19.38 19.38 19.36 19.37 9.9K
14:27 19.36 19.36 19.35 19.35 14.0K
14:28 19.35 19.35 19.29 19.29 7.4K
14:29 19.28 19.28 19.25 19.25 2.0K
14:30 19.23 19.23 19.18 19.18 16.2K
14:31 19.18 19.24 19.17 19.22 8.5K
14:32 19.22 19.25 19.22 19.24 3.4K
14:33 19.24 19.24 19.24 19.24 2.3K
14:34 19.24 19.24 19.23 19.23 2.8K
14:35 19.23 19.23 19.21 19.21 3.2K
14:36 19.22 19.23 19.22 19.23 5.9K
14:37 19.25 19.25 19.23 19.23 6.6K
14:38 19.23 19.23 19.21 19.21 3.3K
14:39 19.21 19.22 19.21 19.22 0.8K
14:40 19.22 19.22 19.22 19.22 2.4K
14:41 19.21 19.21 19.15 19.15 14.0K
14:42 19.16 19.16 19.14 19.14 4.8K
14:43 19.10 19.13 19.10 19.13 21.7K
14:44 19.13 19.19 19.13 19.16 6.6K
14:45 19.16 19.20 19.16 19.16 12.4K
14:46 19.16 19.16 19.12 19.12 4.2K
14:47 19.12 19.13 19.10 19.13 3.8K
14:48 19.13 19.13 19.12 19.12 0.9K
14:49 19.13 19.13 19.11 19.12 6.1K
14:50 19.12 19.12 19.10 19.11 18.2K
14:51 19.11 19.11 19.10 19.11 4.7K
14:52 19.12 19.12 19.10 19.10 6.9K
14:53 19.10 19.11 19.10 19.11 1.6K
14:54 19.11 19.11 19.11 19.11 0.5K
14:55 19.11 19.11 19.10 19.10 8.4K
14:56 19.10 19.11 19.10 19.11 3.4K
14:57 19.10 19.10 19.10 19.10 3.5K
14:58 19.10 19.10 19.10 19.10 1.3K
14:59 19.10 19.10 19.10 19.10 0.8K
15:00 19.10 19.10 19.09 19.09 12.4K
15:01 19.10 19.12 19.10 19.12 6.6K
15:02 19.12 19.12 19.11 19.11 2.0K
15:03 19.11 19.11 19.09 19.09 4.1K
15:04 19.11 19.11 19.10 19.10 1.7K
15:05 19.10 19.10 19.10 19.10 1.2K
15:06 19.10 19.11 19.10 19.10 4.2K
15:07 19.10 19.10 19.10 19.10 1.1K
15:08 19.10 19.10 19.10 19.10 1.2K
15:09 19.10 19.10 19.10 19.10 2.0K
15:10 19.10 19.12 19.10 19.12 4.2K
15:11 19.12 19.12 19.12 19.12 1.5K
15:12 19.12 19.12 19.12 19.12 0.8K
15:13 19.12 19.12 19.10 19.10 5.1K
15:14 19.10 19.13 19.10 19.13 7.5K
15:15 19.13 19.13 19.13 19.13 1.8K
15:16 19.13 19.13 19.11 19.11 3.9K
15:17 19.11 19.13 19.11 19.12 4.4K
15:18 19.12 19.12 19.10 19.10 2.1K
15:19 19.13 19.15 19.13 19.14 6.0K
15:20 19.14 19.14 19.13 19.14 1.4K
15:21 19.14 19.16 19.14 19.16 5.6K
15:22 19.18 19.18 19.18 19.18 2.0K
15:23 19.18 19.19 19.18 19.18 1.4K
15:24 19.18 19.20 19.18 19.18 7.5K
15:25 19.19 19.20 19.19 19.20 6.5K
15:26 19.19 19.20 19.19 19.20 4.8K
15:27 19.20 19.20 19.19 19.20 5.3K
15:28 19.19 19.19 19.13 19.14 11.7K
15:29 19.14 19.14 19.11 19.11 2.7K
15:30 19.10 19.11 19.10 19.11 2.7K
15:31 19.12 19.15 19.12 19.14 11.1K
15:32 19.14 19.15 19.14 19.15 2.9K
15:33 19.15 19.15 19.14 19.14 6.3K
15:34 19.14 19.15 19.14 19.15 7.1K
15:35 19.16 19.16 19.14 19.14 4.4K
15:36 19.14 19.15 19.14 19.15 9.4K
15:37 19.15 19.15 19.13 19.13 5.2K
15:38 19.13 19.14 19.13 19.14 1.0K
15:39 19.14 19.14 19.13 19.13 4.4K
15:40 19.14 19.14 19.14 19.14 2.7K
15:41 19.13 19.13 19.13 19.13 2.9K
15:42 19.13 19.13 19.12 19.12 6.6K
15:43 19.13 19.18 19.13 19.18 12.0K
15:44 19.19 19.19 19.17 19.18 4.0K
15:45 19.18 19.18 19.17 19.18 2.8K
15:46 19.18 19.18 19.18 19.18 3.6K
15:47 19.18 19.18 19.17 19.17 5.0K
15:48 19.18 19.18 19.18 19.18 3.7K
15:49 19.15 19.19 19.15 19.19 13.4K
15:50 19.19 19.19 19.19 19.19 2.8K
15:51 19.18 19.18 19.16 19.16 13.0K
15:52 19.14 19.14 19.13 19.13 9.0K
15:53 19.14 19.15 19.14 19.15 15.7K
15:54 19.15 19.16 19.12 19.12 21.8K
15:55 19.13 19.13 19.12 19.12 25.4K
15:56 19.11 19.12 19.09 19.10 30.2K
15:57 19.10 19.12 19.10 19.12 37.7K
15:58 19.14 19.14 19.14 19.14 32.1K
15:59 19.16 19.16 19.14 19.14 48.8K
16:00 19.14 19.15 19.10 19.11 382.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available